Altek Corporation (TPE:3059)
Taiwan
· Delayed Price · Currency is TWD 39.75
0.00 (0.00%)
At close: Feb 26, 2026
Altek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 40.00 | 40.20 | 39.75 | 39.75 | 39.75 | - | 1,693,432 |
| Feb 25, 2026 | 40.55 | 40.70 | 39.60 | 39.75 | 39.75 | -1.61% | 2,518,145 |
| Feb 24, 2026 | 39.75 | 40.65 | 39.20 | 40.40 | 40.40 | 0.75% | 3,998,710 |
| Feb 23, 2026 | 38.70 | 40.10 | 38.65 | 40.10 | 40.10 | 4.43% | 2,475,938 |
| Feb 11, 2026 | 38.25 | 38.55 | 37.80 | 38.40 | 38.40 | 1.45% | 1,731,307 |
| Feb 10, 2026 | 38.05 | 38.20 | 37.65 | 37.85 | 37.85 | 0.13% | 1,156,690 |
| Feb 9, 2026 | 38.20 | 38.90 | 37.80 | 37.80 | 37.80 | 0.93% | 1,344,118 |
| Feb 6, 2026 | 38.05 | 38.05 | 37.05 | 37.45 | 37.45 | -2.47% | 2,034,104 |
| Feb 5, 2026 | 38.95 | 39.30 | 38.25 | 38.40 | 38.40 | -1.54% | 1,534,285 |
| Feb 4, 2026 | 38.50 | 39.40 | 38.50 | 39.00 | 39.00 | 1.96% | 2,153,068 |
| Feb 3, 2026 | 38.30 | 38.60 | 37.75 | 38.25 | 38.25 | 1.19% | 2,258,265 |
| Feb 2, 2026 | 38.15 | 38.50 | 37.55 | 37.80 | 37.80 | -3.32% | 4,237,481 |
| Jan 30, 2026 | 40.80 | 40.80 | 38.85 | 39.10 | 39.10 | -3.46% | 4,910,396 |
| Jan 29, 2026 | 42.25 | 43.15 | 40.50 | 40.50 | 40.50 | -3.46% | 7,927,077 |
| Jan 28, 2026 | 41.60 | 41.95 | 40.90 | 41.95 | 41.95 | 1.33% | 4,566,116 |
| Jan 27, 2026 | 42.60 | 42.75 | 41.40 | 41.40 | 41.40 | -3.38% | 5,466,965 |
| Jan 26, 2026 | 42.85 | 43.65 | 42.35 | 42.85 | 42.85 | -0.70% | 5,973,242 |
| Jan 23, 2026 | 44.55 | 44.60 | 43.00 | 43.15 | 43.15 | -4.00% | 10,190,010 |
| Jan 22, 2026 | 45.35 | 45.40 | 43.70 | 44.95 | 44.95 | 3.69% | 31,908,540 |
| Jan 21, 2026 | 40.85 | 43.60 | 40.25 | 43.35 | 43.35 | 5.86% | 17,481,610 |
| Jan 20, 2026 | 40.25 | 41.40 | 39.90 | 40.95 | 40.95 | 1.74% | 3,294,625 |
| Jan 19, 2026 | 40.30 | 40.95 | 39.85 | 40.25 | 40.25 | 0.25% | 2,281,872 |
| Jan 16, 2026 | 40.45 | 40.85 | 40.10 | 40.15 | 40.15 | -0.12% | 1,969,557 |
| Jan 15, 2026 | 40.70 | 40.75 | 39.85 | 40.20 | 40.20 | -0.74% | 1,763,354 |
| Jan 14, 2026 | 39.15 | 40.85 | 39.15 | 40.50 | 40.50 | 3.85% | 3,941,893 |
| Jan 13, 2026 | 39.75 | 39.85 | 38.70 | 39.00 | 39.00 | -1.52% | 3,679,420 |
| Jan 12, 2026 | 40.10 | 40.10 | 39.20 | 39.60 | 39.60 | -2.10% | 4,628,589 |
| Jan 9, 2026 | 40.20 | 40.65 | 39.60 | 40.45 | 40.45 | 0.62% | 1,999,202 |
| Jan 8, 2026 | 41.05 | 41.10 | 40.20 | 40.20 | 40.20 | -1.95% | 2,462,332 |
| Jan 7, 2026 | 41.15 | 41.30 | 40.65 | 41.00 | 41.00 | -0.12% | 1,929,909 |
| Jan 6, 2026 | 40.50 | 41.30 | 40.50 | 41.05 | 41.05 | 1.48% | 2,188,380 |
| Jan 5, 2026 | 41.60 | 41.60 | 40.35 | 40.45 | 40.45 | -1.46% | 2,520,221 |
| Jan 2, 2026 | 40.85 | 41.70 | 40.80 | 41.05 | 41.05 | 1.73% | 2,750,788 |
| Dec 31, 2025 | 40.65 | 40.95 | 40.35 | 40.35 | 40.35 | -0.74% | 1,351,404 |
| Dec 30, 2025 | 41.45 | 41.45 | 40.15 | 40.65 | 40.65 | -1.33% | 2,089,259 |
| Dec 29, 2025 | 40.80 | 41.65 | 40.80 | 41.20 | 41.20 | 1.48% | 1,848,067 |
| Dec 26, 2025 | 40.70 | 40.85 | 40.10 | 40.60 | 40.60 | 0.12% | 1,543,926 |
| Dec 24, 2025 | 41.45 | 41.60 | 40.50 | 40.55 | 40.55 | -1.34% | 1,543,573 |
| Dec 23, 2025 | 41.35 | 41.60 | 40.90 | 41.10 | 41.10 | -0.24% | 1,451,216 |
| Dec 22, 2025 | 41.00 | 41.35 | 41.00 | 41.20 | 41.20 | 1.85% | 1,357,199 |
| Dec 19, 2025 | 40.50 | 40.85 | 40.35 | 40.45 | 40.45 | 0.50% | 1,311,232 |
| Dec 18, 2025 | 41.10 | 41.20 | 40.25 | 40.25 | 40.25 | -2.31% | 1,950,298 |
| Dec 17, 2025 | 41.00 | 41.90 | 41.00 | 41.20 | 41.20 | 1.23% | 1,345,454 |
| Dec 16, 2025 | 41.40 | 41.40 | 40.35 | 40.70 | 40.70 | -1.57% | 1,872,129 |
| Dec 15, 2025 | 41.00 | 41.65 | 40.85 | 41.35 | 41.35 | -0.72% | 1,092,810 |
| Dec 12, 2025 | 41.95 | 42.40 | 41.65 | 41.65 | 41.65 | - | 1,322,762 |
| Dec 11, 2025 | 42.50 | 42.65 | 41.65 | 41.65 | 41.65 | -1.65% | 1,771,813 |
| Dec 10, 2025 | 42.85 | 43.05 | 42.35 | 42.35 | 42.35 | -0.35% | 1,379,672 |
| Dec 9, 2025 | 43.05 | 43.05 | 42.50 | 42.50 | 42.50 | -1.28% | 1,158,216 |
| Dec 8, 2025 | 42.80 | 43.25 | 42.25 | 43.05 | 43.05 | 0.58% | 2,352,356 |
| Dec 5, 2025 | 44.65 | 45.20 | 42.60 | 42.80 | 42.80 | -2.28% | 12,229,480 |
| Dec 4, 2025 | 43.45 | 44.30 | 43.20 | 43.80 | 43.80 | 2.10% | 4,407,590 |
| Dec 3, 2025 | 42.75 | 43.05 | 42.45 | 42.90 | 42.90 | 1.54% | 1,486,837 |
| Dec 2, 2025 | 43.00 | 43.10 | 42.25 | 42.25 | 42.25 | -1.05% | 1,216,085 |
| Dec 1, 2025 | 43.80 | 43.85 | 42.70 | 42.70 | 42.70 | -1.73% | 1,443,620 |
| Nov 28, 2025 | 43.85 | 43.85 | 43.20 | 43.45 | 43.45 | -0.23% | 1,442,710 |
| Nov 27, 2025 | 44.50 | 44.55 | 43.50 | 43.55 | 43.55 | -1.14% | 2,162,564 |
| Nov 26, 2025 | 43.20 | 44.35 | 43.15 | 44.05 | 44.05 | 3.53% | 4,387,691 |
| Nov 25, 2025 | 42.50 | 42.90 | 42.35 | 42.55 | 42.55 | 1.67% | 1,878,131 |
| Nov 24, 2025 | 42.00 | 42.10 | 41.35 | 41.85 | 41.85 | 0.84% | 1,233,558 |
| Nov 21, 2025 | 41.70 | 42.40 | 41.10 | 41.50 | 41.50 | -2.35% | 2,252,943 |
| Nov 20, 2025 | 42.10 | 42.80 | 42.05 | 42.50 | 42.50 | 3.28% | 2,580,379 |
| Nov 19, 2025 | 40.85 | 41.45 | 40.70 | 41.15 | 41.15 | 0.73% | 1,763,472 |
| Nov 18, 2025 | 41.70 | 42.15 | 40.80 | 40.85 | 40.85 | -2.51% | 2,820,916 |
| Nov 17, 2025 | 42.85 | 42.90 | 41.85 | 41.90 | 41.90 | -0.95% | 1,985,554 |
| Nov 14, 2025 | 42.60 | 43.35 | 42.30 | 42.30 | 42.30 | -2.08% | 2,763,708 |
| Nov 13, 2025 | 44.00 | 44.15 | 43.15 | 43.20 | 43.20 | -1.59% | 3,732,445 |
| Nov 12, 2025 | 43.60 | 44.30 | 43.60 | 43.90 | 43.90 | 0.69% | 2,839,842 |
| Nov 11, 2025 | 44.80 | 45.10 | 43.55 | 43.60 | 43.60 | -2.13% | 4,801,192 |
| Nov 10, 2025 | 44.45 | 45.30 | 44.30 | 44.55 | 44.55 | 0.68% | 2,993,969 |
| Nov 7, 2025 | 44.60 | 44.70 | 43.85 | 44.25 | 44.25 | -1.01% | 2,932,869 |
| Nov 6, 2025 | 45.05 | 45.30 | 44.35 | 44.70 | 44.70 | 0.11% | 3,165,818 |
| Nov 5, 2025 | 43.90 | 45.25 | 43.70 | 44.65 | 44.65 | -1.43% | 5,768,367 |
| Nov 4, 2025 | 48.40 | 48.40 | 45.30 | 45.30 | 45.30 | -9.94% | 18,616,480 |
| Nov 3, 2025 | 49.80 | 50.60 | 49.40 | 50.30 | 50.30 | 1.31% | 3,638,722 |
| Oct 31, 2025 | 48.90 | 50.20 | 48.85 | 49.65 | 49.65 | 0.51% | 2,658,878 |
| Oct 30, 2025 | 49.80 | 50.60 | 49.05 | 49.40 | 49.40 | -1.59% | 3,854,005 |
| Oct 29, 2025 | 49.80 | 50.60 | 49.55 | 50.20 | 50.20 | 2.14% | 5,650,329 |
| Oct 28, 2025 | 51.00 | 51.50 | 49.05 | 49.15 | 49.15 | -1.31% | 9,188,536 |
| Oct 27, 2025 | 49.95 | 50.10 | 49.30 | 49.80 | 49.80 | 1.32% | 2,906,035 |
| Oct 23, 2025 | 49.75 | 49.80 | 48.90 | 49.15 | 49.15 | -1.70% | 2,912,640 |
| Oct 22, 2025 | 48.90 | 50.70 | 48.65 | 50.00 | 50.00 | 1.94% | 7,845,257 |
| Oct 21, 2025 | 48.35 | 50.00 | 48.35 | 49.05 | 49.05 | 1.55% | 6,658,275 |
| Oct 20, 2025 | 47.50 | 48.45 | 47.00 | 48.30 | 48.30 | 2.33% | 4,451,530 |
| Oct 17, 2025 | 47.90 | 48.40 | 47.10 | 47.20 | 47.20 | -2.18% | 3,430,080 |
| Oct 16, 2025 | 48.30 | 48.55 | 47.80 | 48.25 | 48.25 | 0.94% | 3,305,604 |
| Oct 15, 2025 | 48.60 | 48.70 | 47.60 | 47.80 | 47.80 | -0.42% | 3,893,798 |
| Oct 14, 2025 | 50.50 | 51.00 | 48.00 | 48.00 | 48.00 | -3.81% | 5,405,532 |
| Oct 13, 2025 | 46.65 | 50.20 | 46.60 | 49.90 | 49.90 | -0.80% | 5,085,999 |
| Oct 9, 2025 | 51.30 | 51.60 | 50.10 | 50.30 | 50.30 | -1.76% | 4,397,717 |
| Oct 8, 2025 | 51.00 | 51.90 | 50.60 | 51.20 | 51.20 | - | 4,182,768 |
| Oct 7, 2025 | 51.40 | 51.70 | 50.90 | 51.20 | 51.20 | 0.59% | 3,194,503 |
| Oct 3, 2025 | 51.20 | 51.50 | 50.80 | 50.90 | 50.90 | 0.39% | 3,603,673 |
| Oct 2, 2025 | 51.60 | 51.60 | 50.50 | 50.70 | 50.70 | -0.78% | 4,493,012 |
| Oct 1, 2025 | 52.20 | 52.90 | 51.00 | 51.10 | 51.10 | -1.73% | 5,719,992 |
| Sep 30, 2025 | 51.50 | 52.00 | 50.80 | 52.00 | 52.00 | 1.76% | 4,227,091 |
| Sep 26, 2025 | 52.40 | 52.50 | 50.40 | 51.10 | 51.10 | -3.22% | 7,950,446 |
| Sep 25, 2025 | 53.00 | 54.20 | 52.70 | 52.80 | 52.80 | 0.19% | 8,329,537 |
| Sep 24, 2025 | 52.80 | 53.60 | 52.20 | 52.70 | 52.70 | -0.19% | 6,843,229 |
| Sep 23, 2025 | 53.70 | 54.30 | 52.70 | 52.80 | 52.80 | -1.12% | 8,708,235 |